Bridge Builder Large Cap Growth Fund (BBGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.16
-0.06 (-0.23%)
Jun 12, 2025, 8:09 AM EDT
BBGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | - | - |
| Jun 11, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.23% |
| Jun 10, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.42% |
| Jun 9, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.04% |
| Jun 6, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.97% |
| Jun 5, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.23% |
| Jun 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.46% |
| Jun 3, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.39% |
| Jun 2, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.55% |
| May 30, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.08% |
| May 29, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.27% |
| May 28, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.47% |
| May 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.20% |
| May 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.75% |
| May 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.16% |
| May 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.49% |
| May 20, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.43% |
| May 19, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.23% |
| May 16, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.55% |
| May 15, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| May 14, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.35% |
| May 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.75% |
| May 12, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 3.57% |
| May 9, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.16% |
| May 8, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.62% |
| May 7, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.50% |
| May 6, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.82% |
| May 5, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.53% |
| May 2, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.50% |
| May 1, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.96% |
| Apr 30, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.25% |
| Apr 29, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.63% |
| Apr 28, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.13% |
| Apr 25, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.94% |
| Apr 24, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.54% |
| Apr 23, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 2.14% |
| Apr 22, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 2.71% |
| Apr 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.42% |
| Apr 17, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.53% |
| Apr 16, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.35% |
| Apr 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.09% |
| Apr 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.48% |
| Apr 11, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.91% |
| Apr 10, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -3.68% |
| Apr 9, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 10.30% |
| Apr 8, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.44% |
| Apr 7, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.09% |
| Apr 4, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -5.71% |
| Apr 3, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -5.09% |
| Apr 2, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.76% |